| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2007 | INR | 53 | 54.4 | 52.8 | 53.15 | 53.15 | +0.05 (+0.09%) | 105,404 |
| 5 Sep 2007 | INR | 52.45 | 53.9 | 52.1 | 53.1 | 53.1 | +1.4 (+2.71%) | 109,988 |
| 4 Sep 2007 | INR | 52.2 | 53.25 | 51.55 | 51.7 | 51.7 | -0.25 (-0.48%) | 83,422 |
| 3 Sep 2007 | INR | 51.35 | 52.9 | 51.25 | 51.95 | 51.95 | +0.4 (+0.78%) | 55,778 |
| 31 Aug 2007 | INR | 53.45 | 53.45 | 51.2 | 51.55 | 51.55 | -0.75 (-1.43%) | 91,001 |
| 30 Aug 2007 | INR | 55.35 | 55.85 | 51.75 | 52.3 | 52.3 | -2.6 (-4.74%) | 326,090 |
| 29 Aug 2007 | INR | 52.15 | 58.75 | 52.15 | 54.9 | 54.9 | -0.3 (-0.54%) | 751,569 |
| 28 Aug 2007 | INR | 51 | 56.5 | 51 | 55.2 | 55.2 | +1.5 (+2.79%) | 319,798 |
| 27 Aug 2007 | INR | 50.45 | 53.7 | 50.45 | 53.7 | 53.7 | +3.7 (+7.40%) | 249,569 |
| 24 Aug 2007 | INR | 43.85 | 50.5 | 43.85 | 50 | 50 | +3.75 (+8.11%) | 86,821 |
| 23 Aug 2007 | INR | 45 | 47 | 45 | 46.25 | 46.25 | +1.15 (+2.55%) | 77,904 |
| 22 Aug 2007 | INR | 44.9 | 45.75 | 42.1 | 45.1 | 45.1 | +1.1 (+2.50%) | 71,165 |
| 21 Aug 2007 | INR | 43.6 | 44.8 | 43.1 | 44 | 44 | -1 (-2.22%) | 83,205 |
| 20 Aug 2007 | INR | 45 | 45.5 | 44.3 | 45 | 45 | +1 (+2.27%) | 54,514 |
| 17 Aug 2007 | INR | 42.75 | 45.5 | 42.75 | 44 | 44 | +0.35 (+0.80%) | 78,081 |
| 16 Aug 2007 | INR | 44.1 | 44.6 | 43.3 | 43.65 | 43.65 | -1.3 (-2.89%) | 32,465 |
| 14 Aug 2007 | INR | 45.1 | 45.75 | 44.45 | 44.95 | 44.95 | +0.05 (+0.11%) | 33,842 |
| 13 Aug 2007 | INR | 45.7 | 45.9 | 44.55 | 44.9 | 44.9 | -0.75 (-1.64%) | 40,793 |
| 10 Aug 2007 | INR | 44.1 | 45.7 | 43.55 | 45.65 | 45.65 | 0.0 (0.0%) | 44,385 |
| 9 Aug 2007 | INR | 46 | 46.45 | 45.25 | 45.65 | 45.65 | -0.1 (-0.22%) | 86,883 |
| 8 Aug 2007 | INR | 45.4 | 46.45 | 45.15 | 45.75 | 45.75 | +0.35 (+0.77%) | 62,420 |
| 7 Aug 2007 | INR | 46 | 46.8 | 45.15 | 45.4 | 45.4 | -0.3 (-0.66%) | 38,685 |
| 6 Aug 2007 | INR | 46 | 46.5 | 44.5 | 45.7 | 45.7 | -0.9 (-1.93%) | 70,054 |
| 3 Aug 2007 | INR | 47.9 | 48.25 | 46.5 | 46.6 | 46.6 | +0.25 (+0.54%) | 49,763 |
| 2 Aug 2007 | INR | 48.5 | 49.2 | 46 | 46.35 | 46.35 | -1.55 (-3.24%) | 245,449 |
| 1 Aug 2007 | INR | 49.6 | 49.6 | 47.3 | 47.9 | 47.9 | -1.35 (-2.74%) | 62,800 |
| 31 Jul 2007 | INR | 49.2 | 51.5 | 48.7 | 49.25 | 49.25 | +0.55 (+1.13%) | 126,322 |
| 30 Jul 2007 | INR | 49 | 49.2 | 48.3 | 48.7 | 48.7 | -1.1 (-2.21%) | 72,060 |
| 27 Jul 2007 | INR | 51.2 | 51.5 | 49.1 | 49.8 | 49.8 | -1.05 (-2.06%) | 80,031 |
| 26 Jul 2007 | INR | 51.05 | 52 | 50 | 50.85 | 50.85 | 0.0 (0.0%) | 66,976 |
